Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.40 10.40 10.25 10.28 13,660,184 -0.03(-0.28%)
Mar 29, 2012 10.21 10.32 10.14 10.31 15,455,287 +0.02(+0.16%)
Mar 28, 2012 10.55 10.58 10.16 10.30 26,975,602 -0.30(-2.81%)
Mar 27, 2012 10.70 10.73 10.59 10.59 16,352,695 -0.12(-1.08%)
Mar 26, 2012 10.58 10.74 10.56 10.71 15,467,978 +0.22(+2.13%)
Mar 23, 2012 10.45 10.52 10.36 10.49 13,721,704 +0.03(+0.32%)
Mar 22, 2012 10.47 10.50 10.30 10.45 18,043,932 -0.06(-0.55%)
Mar 21, 2012 10.49 10.65 10.45 10.51 11,795,846 +0.01(+0.08%)
Mar 20, 2012 10.53 10.61 10.47 10.50 14,893,319 -0.10(-0.93%)
Mar 19, 2012 10.58 10.69 10.53 10.60 11,334,369 +0.01(+0.08%)
Mar 16, 2012 10.54 10.68 10.50 10.59 20,451,794 +0.02(+0.23%)
Mar 15, 2012 10.40 10.64 10.40 10.57 14,497,162 +0.21(+1.99%)
Mar 14, 2012 10.34 10.46 10.32 10.36 16,327,562 +0.03(+0.32%)
Mar 13, 2012 10.32 10.39 10.24 10.33 18,112,834 +0.10(+1.01%)
Mar 12, 2012 10.21 10.26 10.11 10.23 12,441,319 +0.00(+0.04%)
Mar 09, 2012 10.06 10.25 9.999 10.22 13,007,533 +0.15(+1.52%)
Mar 08, 2012 10.07 10.16 9.982 10.07 18,855,462 +0.07(+0.70%)
Mar 07, 2012 9.941 10.10 9.932 9.999 18,005,740 +0.08(+0.79%)
Mar 06, 2012 9.858 10.08 9.858 9.920 23,297,762 -0.02(-0.21%)
Mar 05, 2012 10.04 10.06 9.850 9.941 22,674,398 -0.16(-1.56%)
Mar 02, 2012 10.10 10.25 10.02 10.10 26,551,762 -0.02(-0.16%)
Mar 01, 2012 10.16 10.22 10.05 10.11 18,530,246 -0.01(-0.08%)
Feb 29, 2012 10.36 10.38 10.09 10.12 26,782,432 -0.26(-2.47%)
Feb 28, 2012 10.34 10.52 10.31 10.38 18,967,566 +0.02(+0.24%)
Feb 27, 2012 10.37 10.51 10.31 10.35 19,055,838 -0.08(-0.79%)
Feb 24, 2012 10.52 10.60 10.41 10.44 12,412,451 -0.09(-0.86%)
Feb 23, 2012 10.65 10.68 10.35 10.53 21,703,496 -0.13(-1.24%)
Feb 22, 2012 10.49 10.69 10.49 10.66 27,378,848 +0.16(+1.49%)
Feb 21, 2012 10.75 10.76 10.41 10.50 25,948,284 -0.17(-1.55%)
Feb 17, 2012 11.38 11.45 10.65 10.67 41,336,968 -0.18(-1.67%)
Feb 16, 2012 10.63 10.86 10.61 10.85 17,159,046 +0.25(+2.40%)
Feb 15, 2012 10.59 10.76 10.54 10.59 13,758,671 +0.02(+0.23%)
Feb 14, 2012 10.63 10.67 10.42 10.57 18,130,512 -0.05(-0.46%)
Feb 13, 2012 10.71 10.78 10.51 10.62 12,081,199 -0.02(-0.15%)
Feb 10, 2012 10.65 10.76 10.57 10.63 12,715,191 -0.13(-1.22%)
Feb 09, 2012 10.68 10.78 10.61 10.77 13,909,625 +0.09(+0.85%)
Feb 08, 2012 10.44 10.75 10.44 10.68 21,782,400 +0.21(+2.04%)
Feb 07, 2012 10.37 10.51 10.31 10.46 10,696,313 +0.11(+1.03%)
Feb 06, 2012 10.46 10.47 10.22 10.36 17,471,892 -0.15(-1.41%)
Feb 03, 2012 10.52 10.59 10.44 10.50 13,452,255 +0.12(+1.19%)
Feb 02, 2012 10.31 10.47 10.31 10.38 13,654,888 +0.06(+0.56%)
Feb 01, 2012 10.22 10.39 10.14 10.32 17,883,098 +0.24(+2.40%)
Jan 31, 2012 10.00 10.13 9.945 10.08 18,304,450 +0.18(+1.78%)
Jan 30, 2012 9.929 9.978 9.838 9.904 19,378,736 -0.14(-1.39%)
Jan 27, 2012 10.18 10.28 10.00 10.04 23,120,076 -0.14(-1.37%)
Jan 26, 2012 10.21 10.38 10.09 10.18 17,984,816 +0.03(+0.32%)
Jan 25, 2012 10.12 10.22 10.00 10.15 13,077,144 +0.05(+0.45%)
Jan 24, 2012 10.04 10.19 9.953 10.11 10,128,248 +0.07(+0.70%)
Jan 23, 2012 10.21 10.24 9.949 10.04 22,895,418 -0.21(-2.00%)
Jan 20, 2012 10.18 10.31 10.11 10.24 24,004,962 +0.13(+1.30%)
Jan 19, 2012 10.01 10.20 9.978 10.11 18,815,690 +0.16(+1.57%)
Jan 18, 2012 9.764 10.00 9.723 9.953 24,683,932 +0.28(+2.93%)
Jan 17, 2012 9.690 9.781 9.633 9.670 29,145,392 +0.23(+2.39%)
Jan 13, 2012 9.649 9.666 9.403 9.444 17,554,840 -0.25(-2.54%)
Jan 12, 2012 9.699 9.732 9.551 9.691 15,303,469 +0.07(+0.77%)
Jan 11, 2012 9.526 9.756 9.477 9.617 17,879,380 +0.09(+0.95%)
Jan 10, 2012 9.420 9.617 9.395 9.526 30,712,710 +0.21(+2.29%)
Jan 09, 2012 9.099 9.337 9.050 9.313 27,139,286 +0.27(+3.00%)
Jan 06, 2012 8.910 9.058 8.812 9.042 19,699,940 +0.15(+1.66%)
Jan 05, 2012 8.804 8.902 8.738 8.894 17,038,578 +0.06(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.